Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
May 16, 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
May 15, 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
May 14, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
May 13, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
May 10, 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
May 07, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
May 06, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
May 03, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
May 02, 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
Apr 30, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
Apr 29, 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
Apr 26, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
Apr 25, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
Apr 24, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Apr 23, 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
Apr 22, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
Apr 19, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
Apr 18, 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
Apr 17, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
Apr 16, 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
Apr 15, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Apr 12, 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
Apr 11, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Apr 10, 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
Apr 09, 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
Apr 08, 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
Apr 05, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Apr 04, 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
Apr 03, 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
Apr 02, 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
Mar 28, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Mar 27, 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
Mar 26, 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
Mar 25, 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
Mar 22, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
Mar 21, 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
Mar 20, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Mar 19, 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
Mar 18, 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
Mar 15, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
Mar 14, 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
Mar 13, 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
Mar 12, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
Mar 11, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
Mar 08, 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
Mar 07, 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
Mar 06, 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
Mar 05, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Mar 04, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
Mar 01, 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
Feb 29, 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
Feb 28, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
Feb 27, 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
Feb 26, 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
Feb 23, 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
Feb 23, 2024 | 1.25 Dividend | |||||
Feb 22, 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 105.67 | - |
Feb 21, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 105.60 | - |
Feb 20, 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 105.68 | - |
Feb 19, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.65 | - |
Feb 16, 2024 | 107.09 | 107.09 | 107.09 | 107.09 | 105.84 | - |
Feb 15, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 105.86 | - |
Feb 14, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 105.52 | - |
Feb 13, 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 105.63 | - |
Feb 12, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 105.71 | - |
Feb 09, 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 105.57 | - |
Feb 08, 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 105.59 | - |
Feb 07, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 105.56 | - |
Feb 06, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 105.52 | - |
Feb 05, 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 105.67 | - |
Feb 02, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.75 | - |
Feb 01, 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 105.59 | - |
Jan 31, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.65 | - |
Jan 30, 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 105.64 | - |
Jan 29, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 105.49 | - |
Jan 26, 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 105.34 | - |
Jan 25, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 104.83 | - |
Jan 24, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 104.99 | - |
Jan 23, 2024 | 106.03 | 106.03 | 106.03 | 106.03 | 104.79 | - |
Jan 22, 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 104.80 | - |
Jan 19, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 104.53 | - |
Jan 18, 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 104.28 | - |
Jan 17, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 104.34 | - |
Jan 16, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 104.55 | - |
Jan 15, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 104.64 | - |
Jan 12, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 104.55 | - |
Jan 11, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 104.39 | - |
Jan 10, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 104.22 | - |
Jan 09, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 104.07 | - |
Jan 08, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 103.77 | - |
Jan 05, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 103.80 | - |
Jan 04, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 104.20 | - |
Jan 03, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 104.45 | - |
Jan 02, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 104.66 | - |
Dec 29, 2023 | 106.01 | 106.01 | 106.01 | 106.01 | 104.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |